Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX Defense Tech ETF (NQ: SHLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 37.13 38.35 36.75 37.60 1,152,903 +1.55(+4.30%)
Feb 26, 2015 36.90 37.55 34.76 36.05 1,567,428 -1.85(-4.88%)
Feb 25, 2015 37.74 38.30 37.44 37.90 813,927 -0.51(-1.33%)
Feb 24, 2015 37.98 38.50 37.25 38.41 629,333 +0.66(+1.75%)
Feb 23, 2015 36.50 37.87 36.50 37.75 728,239 +1.09(+2.97%)
Feb 20, 2015 36.15 36.99 36.11 36.66 424,955 +0.42(+1.16%)
Feb 19, 2015 37.23 38.00 36.00 36.24 406,765 -1.31(-3.49%)
Feb 18, 2015 37.42 38.26 37.13 37.55 526,051 +0.10(+0.27%)
Feb 17, 2015 35.60 37.74 35.17 37.45 1,045,219 +1.75(+4.90%)
Feb 13, 2015 33.30 35.70 35.70 35.70 1,142,200 +2.32(+6.95%)
Feb 12, 2015 33.66 33.89 33.20 33.38 317,627 -0.37(-1.10%)
Feb 11, 2015 33.90 34.56 33.50 33.75 432,092 +0.00(+0.00%)
Feb 10, 2015 33.83 33.83 33.00 33.75 448,439 +0.81(+2.46%)
Feb 09, 2015 32.96 33.87 32.51 32.94 527,611 -0.04(-0.12%)
Feb 06, 2015 33.52 33.67 32.80 32.98 263,899 -0.38(-1.14%)
Feb 05, 2015 33.73 34.18 33.19 33.36 388,005 -0.38(-1.13%)
Feb 04, 2015 32.86 33.85 32.64 33.74 667,244 +0.89(+2.71%)
Feb 03, 2015 32.06 32.85 31.57 32.85 513,877 +0.88(+2.75%)
Feb 02, 2015 32.56 32.75 31.35 31.97 533,397 +0.13(+0.41%)
Jan 30, 2015 32.04 32.52 31.61 31.84 799,244 -0.33(-1.03%)
Jan 29, 2015 33.01 33.24 31.91 32.17 466,595 -0.49(-1.50%)
Jan 28, 2015 33.69 34.10 32.53 32.66 744,536 -1.54(-4.50%)
Jan 27, 2015 34.62 35.15 34.13 34.20 381,996 -0.97(-2.76%)
Jan 26, 2015 33.98 35.45 33.98 35.17 669,072 +1.02(+2.99%)
Jan 23, 2015 33.39 34.37 33.34 34.15 692,135 +0.63(+1.89%)
Jan 22, 2015 33.00 33.63 31.81 33.52 1,314,654 -0.20(-0.58%)
Jan 21, 2015 33.65 33.77 33.00 33.71 712,211 +0.11(+0.33%)
Jan 20, 2015 34.51 34.65 32.87 33.60 1,004,348 -0.58(-1.70%)
Jan 16, 2015 33.65 34.58 33.60 34.18 711,983 +0.20(+0.59%)
Jan 15, 2015 34.78 35.31 33.65 33.98 659,848 -0.79(-2.27%)
Jan 14, 2015 34.32 35.02 33.42 34.77 571,030 +0.00(+0.00%)
Jan 13, 2015 35.74 36.82 34.50 34.77 660,076 -0.56(-1.59%)
Jan 12, 2015 34.33 35.94 33.79 35.33 833,045 +1.03(+3.00%)
Jan 09, 2015 34.67 35.01 33.50 34.30 792,719 -1.03(-2.92%)
Jan 08, 2015 32.24 35.50 32.02 35.33 1,249,163 +3.33(+10.41%)
Jan 07, 2015 31.79 32.38 31.09 32.00 628,515 +0.87(+2.79%)
Jan 06, 2015 32.19 32.68 30.70 31.13 755,843 -0.88(-2.75%)
Jan 05, 2015 32.62 32.71 31.17 32.01 698,834 -0.73(-2.23%)
Jan 02, 2015 33.12 33.29 32.12 32.74 560,302 -0.24(-0.73%)
Dec 31, 2014 32.27 32.98 32.98 32.98 714,000 +0.74(+2.30%)
Dec 30, 2014 32.33 33.00 31.80 32.24 487,655 -0.32(-0.98%)
Dec 29, 2014 32.35 33.08 32.25 32.56 529,601 +0.03(+0.09%)
Dec 26, 2014 32.68 32.78 32.10 32.53 342,771 -0.03(-0.09%)
Dec 24, 2014 33.20 32.56 32.56 32.56 457,100 -0.37(-1.12%)
Dec 23, 2014 34.25 34.73 32.90 32.93 740,417 -1.03(-3.03%)
Dec 22, 2014 33.20 34.23 32.67 33.96 954,132 +0.92(+2.78%)
Dec 19, 2014 33.25 33.67 32.03 33.04 828,103 -0.25(-0.75%)
Dec 18, 2014 32.59 33.84 32.23 33.29 977,588 +1.27(+3.97%)
Dec 17, 2014 31.18 32.22 30.90 32.02 677,043 +1.15(+3.73%)
Dec 16, 2014 31.16 32.30 30.80 30.87 914,866 -0.27(-0.87%)
Dec 15, 2014 32.53 33.30 31.10 31.14 918,090 -1.16(-3.59%)
Dec 12, 2014 31.90 33.33 31.81 32.30 736,667 +0.15(+0.47%)
Dec 11, 2014 32.60 34.10 31.86 32.15 812,766 -0.14(-0.43%)
Dec 10, 2014 34.01 34.01 32.12 32.29 915,391 -1.82(-5.34%)
Dec 09, 2014 32.64 34.64 32.11 34.11 879,564 +1.23(+3.74%)
Dec 08, 2014 33.86 34.33 32.75 32.88 1,111,408 -0.43(-1.29%)
Dec 05, 2014 32.50 33.99 31.87 33.31 1,067,743 +0.56(+1.71%)
Dec 04, 2014 35.01 35.24 31.80 32.75 1,520,654 -1.50(-4.38%)
Dec 03, 2014 33.99 34.88 33.51 34.25 1,097,129 +0.31(+0.91%)
Dec 02, 2014 35.47 35.83 33.40 33.94 1,001,243 -1.53(-4.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.